650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194700,283884525,4805,4805,4805,4805,2230
|
|
20240109,194600,283884525,4805,4805,4805,4805,0
|
|
20240109,194500,283884525,4805,4805,4805,4805,0
|
|
20240109,194400,283884525,4805,4805,4805,4805,0
|
|
20240109,194300,283884525,4805,4805,4805,4805,0
|
|
20240109,194200,283884525,4805,4805,4805,4805,0
|
|
20240109,194100,283884525,4805,4805,4805,4805,0
|
|
20240109,194000,283884525,4805,4805,4805,4805,0
|
|
20240109,193900,283884525,4805,4805,4805,4805,0
|
|
20240109,193800,283884525,4805,4805,4805,4805,0
|
|
20240109,193700,283884525,4805,4805,4805,4805,0
|
|
20240109,193600,283884525,4805,4805,4805,4805,0
|
|
20240109,193500,283884525,4805,4805,4805,4805,0
|
|
20240109,193400,283884525,4805,4805,4805,4805,0
|
|
20240109,193300,283884525,4805,4805,4805,4805,0
|
|
20240109,193200,283884525,4805,4805,4805,4805,0
|
|
20240109,193100,283884525,4805,4805,4805,4805,0
|
|
20240109,193000,283884525,4805,4805,4805,4805,0
|
|
20240109,192900,283884525,4805,4805,4805,4805,0
|
|
20240109,192800,283884525,4805,4805,4805,4805,0
|
|
20240109,192700,283884525,4805,4805,4805,4805,0
|
|
20240109,192600,283884525,4805,4805,4805,4805,0
|
|
20240109,192500,283884525,4805,4805,4805,4805,0
|
|
20240109,192400,283884525,4805,4805,4805,4805,0
|
|
20240109,192300,283884525,4805,4805,4805,4805,0
|
|
20240109,192200,283884525,4805,4805,4805,4805,0
|
|
20240109,192100,283884525,4805,4805,4805,4805,0
|
|
20240109,192000,283884525,4805,4805,4805,4805,0
|
|
20240109,191900,283884525,4805,4805,4805,4805,0
|
|
20240109,191800,283884525,4805,4805,4805,4805,0
|
|
20240109,191700,283884525,4805,4805,4805,4805,2230
|
|
20240109,191600,283884525,4805,4805,4805,4805,0
|
|
20240109,191500,283884525,4805,4805,4805,4805,0
|
|
20240109,191400,283884525,4805,4805,4805,4805,0
|
|
20240109,191300,283884525,4805,4805,4805,4805,0
|
|
20240109,191200,283884525,4805,4805,4805,4805,0
|
|
20240109,191100,283884525,4805,4805,4805,4805,0
|
|
20240109,191000,283884525,4805,4805,4805,4805,0
|
|
20240109,190900,283884525,4805,4805,4805,4805,0
|
|
20240109,190800,283884525,4805,4805,4805,4805,0
|
|
20240109,190700,283884525,4805,4805,4805,4805,0
|
|
20240109,190600,283884525,4805,4805,4805,4805,0
|
|
20240109,190500,283884525,4805,4805,4805,4805,0
|
|
20240109,190400,283884525,4805,4805,4805,4805,0
|
|
20240109,190300,283884525,4805,4805,4805,4805,0
|
|
20240109,190200,283884525,4805,4805,4805,4805,0
|
|
20240109,190100,283884525,4805,4805,4805,4805,0
|
|
20240109,190000,283884525,4805,4805,4805,4805,0
|
|
20240109,185900,283884525,4805,4805,4805,4805,0
|
|
20240109,185800,283884525,4805,4805,4805,4805,0
|
|
20240109,185700,283884525,4805,4805,4805,4805,0
|
|
20240109,185600,283884525,4805,4805,4805,4805,0
|
|
20240109,185500,283884525,4805,4805,4805,4805,0
|
|
20240109,185400,283884525,4805,4805,4805,4805,0
|
|
20240109,185300,283884525,4805,4805,4805,4805,0
|
|
20240109,185200,283884525,4805,4805,4805,4805,0
|
|
20240109,185100,283884525,4805,4805,4805,4805,0
|
|
20240109,185000,283884525,4805,4805,4805,4805,0
|
|
20240109,184900,283884525,4805,4805,4805,4805,0
|
|
20240109,184800,283884525,4805,4805,4805,4805,0
|
|
20240109,184700,283884525,4805,4805,4805,4805,2230
|
|
20240109,184600,283884525,4805,4805,4805,4805,0
|
|
20240109,184500,283884525,4805,4805,4805,4805,0
|
|
20240109,184400,283884525,4805,4805,4805,4805,0
|
|
20240109,184300,283884525,4805,4805,4805,4805,0
|
|
20240109,184200,283884525,4805,4805,4805,4805,0
|
|
20240109,184100,283884525,4805,4805,4805,4805,0
|
|
20240109,184000,283884525,4805,4805,4805,4805,0
|
|
20240109,183900,283884525,4805,4805,4805,4805,0
|
|
20240109,183800,283884525,4805,4805,4805,4805,0
|
|
20240109,183700,283884525,4805,4805,4805,4805,0
|
|
20240109,183600,283884525,4805,4805,4805,4805,0
|
|
20240109,183500,283884525,4805,4805,4805,4805,0
|
|
20240109,183400,283884525,4805,4805,4805,4805,0
|
|
20240109,183300,283884525,4805,4805,4805,4805,0
|
|
20240109,183200,283884525,4805,4805,4805,4805,0
|
|
20240109,183100,283884525,4805,4805,4805,4805,0
|
|
20240109,183000,283884525,4805,4805,4805,4805,0
|
|
20240109,182900,283884525,4805,4805,4805,4805,0
|
|
20240109,182800,283884525,4805,4805,4805,4805,0
|
|
20240109,182700,283884525,4805,4805,4805,4805,0
|
|
20240109,182600,283884525,4805,4805,4805,4805,0
|
|
20240109,182500,283884525,4805,4805,4805,4805,0
|
|
20240109,182400,283884525,4805,4805,4805,4805,0
|
|
20240109,182300,283884525,4805,4805,4805,4805,0
|
|
20240109,182200,283884525,4805,4805,4805,4805,0
|
|
20240109,182100,283884525,4805,4805,4805,4805,0
|
|
20240109,182000,283884525,4805,4805,4805,4805,0
|
|
20240109,181900,283884525,4805,4805,4805,4805,0
|
|
20240109,181800,283884525,4805,4805,4805,4805,0
|
|
20240109,181700,283884525,4805,4805,4805,4805,2230
|
|
20240109,181600,283884525,4805,4805,4805,4805,0
|
|
20240109,181500,283884525,4805,4805,4805,4805,0
|
|
20240109,181400,283884525,4805,4805,4805,4805,0
|
|
20240109,181300,283884525,4805,4805,4805,4805,0
|
|
20240109,181200,283884525,4805,4805,4805,4805,0
|
|
20240109,181100,283884525,4805,4805,4805,4805,0
|
|
20240109,181000,283884525,4805,4805,4805,4805,0
|
|
20240109,180900,283884525,4805,4805,4805,4805,0
|
|
20240109,180800,283884525,4805,4805,4805,4805,0
|
|
20240109,180700,283884525,4805,4805,4805,4805,0
|
|
20240109,180600,283884525,4805,4805,4805,4805,0
|
|
20240109,180500,283884525,4805,4805,4805,4805,0
|
|
20240109,180400,283884525,4805,4805,4805,4805,0
|
|
20240109,180300,283884525,4805,4805,4805,4805,0
|
|
20240109,180200,283884525,4805,4805,4805,4805,0
|
|
20240109,180100,283884525,4805,4805,4805,4805,0
|
|
20240109,180000,283884525,4805,4805,4805,4805,0
|
|
20240109,175900,283884525,4805,4805,4805,4805,0
|
|
20240109,175800,283884525,4805,4805,4805,4805,0
|
|
20240109,175700,283884525,4805,4805,4805,4805,0
|
|
20240109,175600,283884525,4805,4805,4805,4805,0
|
|
20240109,175500,283884525,4805,4805,4805,4805,0
|
|
20240109,175400,283884525,4805,4805,4805,4805,0
|
|
20240109,175300,283884525,4805,4805,4805,4805,0
|
|
20240109,175200,283884525,4805,4805,4805,4805,0
|
|
20240109,175100,283884525,4805,4805,4805,4805,0
|
|
20240109,175000,283884525,4805,4805,4805,4805,0
|
|
20240109,174900,283884525,4805,4805,4805,4805,0
|
|
20240109,174800,283884525,4805,4805,4805,4805,0
|
|
20240109,174700,283884525,4805,4805,4805,4805,2230
|
|
20240109,174600,283884525,4805,4805,4805,4805,0
|
|
20240109,174500,283884525,4805,4805,4805,4805,0
|
|
20240109,174400,283884525,4805,4805,4805,4805,0
|
|
20240109,174300,283884525,4805,4805,4805,4805,0
|
|
20240109,174200,283884525,4805,4805,4805,4805,0
|
|
20240109,174100,283884525,4805,4805,4805,4805,0
|
|
20240109,174000,283884525,4805,4805,4805,4805,0
|
|
20240109,173900,283884525,4805,4805,4805,4805,0
|
|
20240109,173800,283884525,4805,4805,4805,4805,0
|
|
20240109,173700,283884525,4805,4805,4805,4805,0
|
|
20240109,173600,283884525,4805,4805,4805,4805,0
|
|
20240109,173500,283884525,4805,4805,4805,4805,0
|
|
20240109,173400,283884525,4805,4805,4805,4805,0
|
|
20240109,173300,283884525,4805,4805,4805,4805,0
|
|
20240109,173200,283884525,4805,4805,4805,4805,0
|
|
20240109,173100,283884525,4805,4805,4805,4805,0
|
|
20240109,173000,283884525,4805,4805,4805,4805,0
|
|
20240109,172900,283884525,4805,4805,4805,4805,0
|
|
20240109,172800,283884525,4805,4805,4805,4805,0
|
|
20240109,172700,283884525,4805,4805,4805,4805,0
|
|
20240109,172600,283884525,4805,4805,4805,4805,0
|
|
20240109,172500,283884525,4805,4805,4805,4805,0
|
|
20240109,172400,283884525,4805,4805,4805,4805,0
|
|
20240109,172300,283884525,4805,4805,4805,4805,0
|
|
20240109,172200,283884525,4805,4805,4805,4805,0
|
|
20240109,172100,283884525,4805,4805,4805,4805,0
|
|
20240109,172000,283884525,4805,4805,4805,4805,0
|
|
20240109,171900,283884525,4805,4805,4805,4805,0
|
|
20240109,171800,283884525,4805,4805,4805,4805,0
|
|
20240109,171700,283884525,4805,4805,4805,4805,2230
|
|
20240109,171600,283884525,4805,4805,4805,4805,0
|
|
20240109,171500,283884525,4805,4805,4805,4805,0
|
|
20240109,171400,283884525,4805,4805,4805,4805,0
|
|
20240109,171300,283884525,4805,4805,4805,4805,0
|
|
20240109,171200,283884525,4805,4805,4805,4805,0
|
|
20240109,171100,283884525,4805,4805,4805,4805,0
|
|
20240109,171000,283884525,4805,4805,4805,4805,0
|
|
20240109,170900,283884525,4805,4805,4805,4805,0
|
|
20240109,170800,283884525,4805,4805,4805,4805,0
|
|
20240109,170700,283884525,4805,4805,4805,4805,0
|
|
20240109,170600,283884525,4805,4805,4805,4805,0
|
|
20240109,170500,283884525,4805,4805,4805,4805,0
|
|
20240109,170400,283884525,4805,4805,4805,4805,0
|
|
20240109,170300,283884525,4805,4805,4805,4805,0
|
|
20240109,170200,283884525,4805,4805,4805,4805,0
|
|
20240109,170100,283884525,4805,4805,4805,4805,0
|
|
20240109,170000,283884525,4805,4805,4805,4805,0
|
|
20240109,165900,283884525,4805,4805,4805,4805,0
|
|
20240109,165800,283884525,4805,4805,4805,4805,0
|
|
20240109,165700,283884525,4805,4805,4805,4805,0
|
|
20240109,165600,283884525,4805,4805,4805,4805,0
|
|
20240109,165500,283884525,4805,4805,4805,4805,0
|
|
20240109,165400,283884525,4805,4805,4805,4805,0
|
|
20240109,165300,283884525,4805,4805,4805,4805,0
|
|
20240109,165200,283884525,4805,4805,4805,4805,0
|
|
20240109,165100,283884525,4805,4805,4805,4805,0
|
|
20240109,165000,283884525,4805,4805,4805,4805,0
|
|
20240109,164900,283884525,4805,4805,4805,4805,0
|
|
20240109,164800,283884525,4805,4805,4805,4805,0
|
|
20240109,164700,283884525,4805,4805,4805,4805,2230
|
|
20240109,164600,283884525,4805,4805,4805,4805,0
|
|
20240109,164500,283884525,4805,4805,4805,4805,0
|
|
20240109,164400,283884525,4805,4805,4805,4805,0
|
|
20240109,164300,283884525,4805,4805,4805,4805,0
|
|
20240109,164200,283884525,4805,4805,4805,4805,0
|
|
20240109,164100,283884525,4805,4805,4805,4805,0
|
|
20240109,164000,283884525,4805,4805,4805,4805,0
|
|
20240109,163900,283884525,4805,4805,4805,4805,0
|
|
20240109,163800,283884525,4805,4805,4805,4805,0
|
|
20240109,163700,283884525,4805,4805,4805,4805,0
|
|
20240109,163600,283884525,4805,4805,4805,4805,0
|
|
20240109,163500,283884525,4805,4805,4805,4805,0
|
|
20240109,163400,283884525,4805,4805,4805,4805,0
|
|
20240109,163300,283884525,4805,4805,4805,4805,0
|
|
20240109,163200,283884525,4805,4805,4805,4805,0
|
|
20240109,163100,283884525,4805,4805,4805,4805,0
|
|
20240109,163000,283884525,4805,4805,4805,4805,0
|
|
20240109,162900,283884525,4805,4805,4805,4805,0
|
|
20240109,162800,283884525,4805,4805,4805,4805,0
|
|
20240109,162700,283884525,4805,4805,4805,4805,0
|
|
20240109,162600,283884525,4805,4805,4805,4805,0
|
|
20240109,162500,283884525,4805,4805,4805,4805,0
|
|
20240109,162400,283884525,4805,4805,4805,4805,0
|
|
20240109,162300,283884525,4805,4805,4805,4805,0
|
|
20240109,162200,283884525,4805,4805,4805,4805,0
|
|
20240109,162100,283884525,4805,4805,4805,4805,0
|
|
20240109,162000,283884525,4805,4805,4805,4805,0
|
|
20240109,161900,283884525,4805,4805,4805,4805,0
|
|
20240109,161800,283884525,4805,4805,4805,4805,0
|
|
20240109,161700,283884525,4805,4805,4805,4805,2230
|
|
20240109,161600,283884525,4805,4805,4805,4805,0
|
|
20240109,161500,283884525,4805,4805,4805,4805,0
|
|
20240109,161400,283884525,4805,4805,4805,4805,0
|
|
20240109,161300,283884525,4805,4805,4805,4805,0
|
|
20240109,161200,283884525,4805,4805,4805,4805,0
|
|
20240109,161100,283884525,4805,4805,4805,4805,0
|
|
20240109,161000,283884525,4805,4805,4805,4805,0
|
|
20240109,160900,283884525,4805,4805,4805,4805,0
|
|
20240109,160800,283884525,4805,4805,4805,4805,0
|
|
20240109,160700,283884525,4805,4805,4805,4805,0
|
|
20240109,160600,283884525,4805,4805,4805,4805,0
|
|
20240109,160500,283884525,4805,4805,4805,4805,0
|
|
20240109,160400,283884525,4805,4805,4805,4805,0
|
|
20240109,160300,283884525,4805,4805,4805,4805,0
|
|
20240109,160200,283884525,4805,4805,4805,4805,0
|
|
20240109,160100,283884525,4805,4805,4805,4805,0
|
|
20240109,160000,283884525,4805,4805,4805,4805,0
|
|
20240109,155900,283884525,4805,4805,4805,4805,0
|
|
20240109,155800,283884525,4805,4805,4805,4805,0
|
|
20240109,155700,283884525,4805,4805,4805,4805,0
|
|
20240109,155600,283884525,4805,4805,4805,4805,0
|
|
20240109,155500,283884525,4805,4805,4805,4805,0
|
|
20240109,155400,283884525,4805,4805,4805,4805,0
|
|
20240109,155300,283884525,4805,4805,4805,4805,0
|
|
20240109,155200,283884525,4805,4805,4805,4805,0
|
|
20240109,155100,283884525,4805,4805,4805,4805,0
|
|
20240109,155000,283884525,4805,4805,4805,4805,0
|
|
20240109,154900,283884525,4805,4805,4805,4805,0
|
|
20240109,154800,283884525,4805,4805,4805,4805,0
|
|
20240109,154700,283884525,4805,4805,4805,4805,2230
|
|
20240109,154600,283884525,4805,4805,4805,4805,0
|
|
20240109,154500,283884525,4805,4805,4805,4805,0
|
|
20240109,154400,283884525,4805,4805,4805,4805,0
|
|
20240109,154300,283884525,4805,4805,4805,4805,0
|
|
20240109,154200,283884525,4805,4805,4805,4805,0
|
|
20240109,154100,283884525,4805,4805,4805,4805,0
|
|
20240109,154000,283884525,4805,4805,4805,4805,0
|
|
20240109,153900,283884525,4805,4805,4805,4805,0
|
|
20240109,153800,283884525,4805,4805,4805,4805,0
|
|
20240109,153700,283884525,4805,4805,4805,4805,0
|
|
20240109,153600,283884525,4805,4805,4805,4805,0
|
|
20240109,153500,283884525,4805,4805,4805,4805,0
|
|
20240109,153400,283884525,4805,4805,4805,4805,0
|
|
20240109,153300,283884525,4805,4805,4805,4805,0
|
|
20240109,153200,283884525,4805,4805,4805,4805,0
|
|
20240109,153100,283884525,4805,4805,4805,4805,0
|
|
20240109,153000,283884525,4805,4805,4805,4805,2230
|
|
20240109,152900,273169375,4805,4805,4805,4805,0
|
|
20240109,152800,273169375,4805,4805,4805,4805,0
|
|
20240109,152700,273169375,4805,4805,4805,4805,0
|
|
20240109,152600,273169375,4805,4805,4805,4805,0
|
|
20240109,152500,273169375,4805,4805,4805,4805,0
|
|
20240109,152400,273169375,4805,4805,4805,4805,0
|
|
20240109,152300,273169375,4805,4805,4805,4805,0
|
|
20240109,152200,273169375,4805,4805,4805,4805,0
|
|
20240109,152100,273169375,4805,4805,4805,4805,0
|
|
20240109,152000,273169375,4805,4805,4805,4805,0
|
|
20240109,151900,273169375,4805,4805,4805,4800,2523
|
|
20240109,151800,261058910,4800,4800,4800,4800,89
|
|
20240109,151700,260631710,4800,4805,4805,4800,11
|
|
20240109,151600,260578905,4800,4805,4805,4800,50
|
|
20240109,151500,260338705,4805,4805,4805,4805,2
|
|
20240109,151400,260329095,4800,4800,4800,4800,7
|
|
20240109,151300,260295495,4805,4805,4805,4805,0
|
|
20240109,151200,260295495,4805,4805,4805,4805,62
|
|
20240109,151100,259997585,4805,4805,4805,4800,702
|
|
20240109,151000,256627860,4805,4805,4805,4805,883
|
|
20240109,150900,252385045,4805,4805,4805,4805,260
|
|
20240109,150800,251135745,4805,4805,4805,4805,1
|
|
20240109,150700,251130940,4810,4810,4810,4810,42
|
|
20240109,150600,250928920,4810,4810,4810,4810,0
|
|
20240109,150500,250928920,4810,4810,4810,4810,10
|
|
20240109,150400,250880820,4805,4805,4805,4805,15
|
|
20240109,150300,250808745,4810,4810,4810,4810,0
|
|
20240109,150200,250808745,4810,4810,4810,4810,0
|
|
20240109,150100,250808745,4810,4810,4810,4810,3
|
|
20240109,150000,250794315,4810,4810,4810,4810,0
|
|
20240109,145900,250794315,4810,4810,4810,4810,0
|
|
20240109,145800,250794315,4810,4810,4810,4810,10
|
|
20240109,145700,250746215,4805,4805,4805,4805,123
|
|
20240109,145600,250155200,4805,4805,4805,4805,38
|
|
20240109,145500,249972610,4805,4805,4805,4805,0
|
|
20240109,145400,249972610,4805,4805,4805,4805,90
|
|
20240109,145300,249540160,4800,4800,4800,4800,0
|
|
20240109,145200,249540160,4800,4805,4805,4800,1400
|
|
20240109,145100,242818160,4800,4800,4800,4800,0
|
|
20240109,145000,242818160,4800,4805,4805,4800,1267
|
|
20240109,144900,236735225,4805,4805,4805,4805,1331
|
|
20240109,144800,230339770,4805,4800,4805,4800,101
|
|
20240109,144700,229854470,4805,4805,4805,4805,400
|
|
20240109,144600,227932470,4805,4805,4805,4805,67
|
|
20240109,144500,227610535,4805,4805,4805,4805,168
|
|
20240109,144400,226803295,4805,4805,4805,4800,592
|
|
20240109,144300,223960495,4805,4805,4805,4805,0
|
|
20240109,144200,223960495,4805,4805,4805,4805,0
|
|
20240109,144100,223960495,4805,4805,4805,4805,1036
|
|
20240109,144000,218982515,4805,4805,4805,4805,0
|
|
20240109,143900,218982515,4805,4810,4810,4805,1800
|
|
20240109,143800,210332510,4815,4815,4815,4815,0
|
|
20240109,143700,210332510,4815,4815,4815,4815,11
|
|
20240109,143600,210279545,4815,4815,4815,4815,0
|
|
20240109,143500,210279545,4815,4810,4815,4810,867
|
|
20240109,143400,206109240,4815,4815,4815,4815,24
|
|
20240109,143300,205993680,4815,4815,4815,4815,70
|
|
20240109,143200,205656630,4810,4810,4810,4810,0
|
|
20240109,143100,205656630,4810,4810,4810,4810,243
|
|
20240109,143000,204487800,4810,4810,4810,4810,0
|
|
20240109,142900,204487800,4810,4810,4810,4810,0
|
|
20240109,142800,204487800,4810,4810,4810,4810,84
|
|
20240109,142700,204083760,4810,4810,4810,4810,0
|
|
20240109,142600,204083760,4810,4810,4810,4810,23
|
|
20240109,142500,203973130,4810,4815,4815,4810,1200
|
|
20240109,142400,198200965,4815,4815,4815,4815,0
|
|
20240109,142300,198200965,4815,4815,4815,4815,0
|
|
20240109,142200,198200965,4815,4815,4815,4815,50
|
|
20240109,142100,197960215,4810,4810,4810,4810,0
|
|
20240109,142000,197960215,4810,4810,4810,4810,0
|
|
20240109,141900,197960215,4810,4810,4810,4810,0
|
|
20240109,141800,197960215,4810,4810,4810,4810,2
|
|
20240109,141700,197950595,4800,4800,4800,4800,0
|
|
20240109,141600,197950595,4800,4800,4800,4800,0
|
|
20240109,141500,197950595,4800,4800,4800,4800,0
|
|
20240109,141400,197950595,4800,4800,4800,4800,0
|
|
20240109,141300,197950595,4800,4800,4800,4800,0
|
|
20240109,141200,197950595,4800,4825,4825,4800,20100
|
|
20240109,141100,101346125,4820,4820,4820,4820,0
|
|
20240109,141000,101346125,4820,4820,4820,4820,700
|
|
20240109,140900,97972125,4820,4820,4820,4820,500
|
|
20240109,140800,95562125,4825,4825,4825,4825,0
|
|
20240109,140700,95562125,4825,4820,4825,4820,2
|
|
20240109,140600,95552480,4820,4820,4820,4820,0
|
|
20240109,140500,95552480,4820,4820,4820,4820,0
|
|
20240109,140400,95552480,4820,4820,4820,4820,0
|
|
20240109,140300,95552480,4820,4820,4820,4820,0
|
|
20240109,140200,95552480,4820,4820,4820,4820,1146
|
|
20240109,140100,90028760,4815,4815,4815,4815,200
|
|
20240109,140000,89065760,4820,4820,4820,4820,0
|
|
20240109,135900,89065760,4820,4820,4820,4820,1000
|
|
20240109,135800,84245760,4815,4815,4815,4815,0
|
|
20240109,135700,84245760,4815,4815,4815,4815,0
|
|
20240109,135600,84245760,4815,4815,4815,4815,37
|
|
20240109,135500,84067605,4820,4820,4820,4820,0
|
|
20240109,135400,84067605,4820,4820,4820,4820,2
|
|
20240109,135300,84057965,4820,4820,4820,4820,2
|
|
20240109,135200,84048325,4820,4820,4820,4820,1
|
|
20240109,135100,84043505,4820,4815,4820,4815,38
|
|
20240109,135000,83860530,4820,4820,4820,4820,2
|
|
20240109,134900,83850890,4820,4820,4820,4820,4
|
|
20240109,134800,83831610,4820,4815,4820,4815,270
|
|
20240109,134700,82530910,4815,4815,4815,4815,37
|
|
20240109,134600,82352755,4820,4820,4820,4820,10
|
|
20240109,134500,82304555,4815,4815,4815,4815,500
|
|
20240109,134400,79897055,4820,4820,4820,4820,2
|
|
20240109,134300,79887415,4820,4825,4825,4820,1561
|
|
20240109,134200,72363345,4820,4825,4825,4820,1789
|
|
20240109,134100,63731910,4830,4830,4830,4830,0
|
|
20240109,134000,63731910,4830,4830,4830,4830,0
|
|
20240109,133900,63731910,4830,4830,4830,4830,0
|
|
20240109,133800,63731910,4830,4830,4830,4830,10
|
|
20240109,133700,63683610,4830,4830,4830,4830,0
|
|
20240109,133600,63683610,4830,4830,4830,4830,935
|
|
20240109,133500,59167560,4830,4830,4830,4830,0
|
|
20240109,133400,59167560,4830,4830,4830,4830,0
|
|
20240109,133300,59167560,4830,4830,4830,4830,0
|
|
20240109,133200,59167560,4830,4830,4830,4830,0
|
|
20240109,133100,59167560,4830,4830,4830,4830,0
|
|
20240109,133000,59167560,4830,4830,4830,4830,0
|
|
20240109,132900,59167560,4830,4830,4830,4830,3
|
|
20240109,132800,59153070,4835,4835,4835,4835,0
|
|
20240109,132700,59153070,4835,4835,4835,4835,5
|
|
20240109,132600,59128895,4835,4835,4835,4835,2
|
|
20240109,132500,59119225,4835,4835,4835,4835,0
|
|
20240109,132400,59119225,4835,4835,4835,4835,23
|
|
20240109,132300,59008020,4830,4830,4830,4830,0
|
|
20240109,132200,59008020,4830,4830,4830,4830,0
|
|
20240109,132100,59008020,4830,4830,4830,4830,0
|
|
20240109,132000,59008020,4830,4830,4830,4830,0
|
|
20240109,131900,59008020,4830,4830,4830,4830,0
|
|
20240109,131800,59008020,4830,4830,4830,4830,0
|
|
20240109,131700,59008020,4830,4830,4830,4830,0
|
|
20240109,131600,59008020,4830,4830,4830,4830,0
|
|
20240109,131500,59008020,4830,4830,4830,4830,0
|
|
20240109,131400,59008020,4830,4830,4830,4830,0
|
|
20240109,131300,59008020,4830,4830,4830,4830,0
|
|
20240109,131200,59008020,4830,4830,4830,4830,0
|
|
20240109,131100,59008020,4830,4830,4830,4830,0
|
|
20240109,131000,59008020,4830,4830,4830,4830,0
|
|
20240109,130900,59008020,4830,4830,4830,4830,120
|
|
20240109,130800,58428420,4830,4835,4835,4830,738
|
|
20240109,130700,54862135,4840,4840,4840,4840,1
|
|
20240109,130600,54857295,4835,4835,4835,4835,0
|
|
20240109,130500,54857295,4835,4835,4835,4835,0
|
|
20240109,130400,54857295,4835,4835,4835,4835,0
|
|
20240109,130300,54857295,4835,4835,4835,4835,0
|
|
20240109,130200,54857295,4835,4835,4835,4835,0
|
|
20240109,130100,54857295,4835,4835,4835,4835,0
|
|
20240109,130000,54857295,4835,4835,4835,4835,0
|
|
20240109,125900,54857295,4835,4835,4835,4835,0
|
|
20240109,125800,54857295,4835,4835,4835,4835,0
|
|
20240109,125700,54857295,4835,4835,4835,4830,421
|
|
20240109,125600,52821940,4830,4830,4830,4830,0
|
|
20240109,125500,52821940,4830,4830,4830,4830,564
|
|
20240109,125400,50097820,4830,4830,4830,4830,60
|
|
20240109,125300,49808020,4835,4835,4835,4835,0
|
|
20240109,125200,49808020,4835,4835,4835,4835,4
|
|
20240109,125100,49788680,4830,4830,4830,4830,0
|
|
20240109,125000,49788680,4830,4835,4835,4830,3402
|
|
20240109,124900,33342565,4835,4840,4840,4835,675
|
|
20240109,124800,30078790,4840,4840,4840,4840,1
|
|
20240109,124700,30073950,4845,4840,4845,4840,45
|
|
20240109,124600,29855930,4840,4840,4840,4840,0
|
|
20240109,124500,29855930,4840,4840,4840,4840,5
|
|
20240109,124400,29831730,4840,4840,4840,4840,1
|
|
20240109,124300,29826890,4840,4840,4840,4840,1
|
|
20240109,124200,29822050,4840,4840,4840,4840,1
|
|
20240109,124100,29817210,4840,4840,4840,4840,73
|
|
20240109,124000,29463890,4840,4840,4840,4840,1
|
|
20240109,123900,29459050,4840,4840,4840,4840,0
|
|
20240109,123800,29459050,4840,4840,4840,4840,0
|
|
20240109,123700,29459050,4840,4840,4840,4840,1
|
|
20240109,123600,29454210,4840,4840,4840,4840,0
|
|
20240109,123500,29454210,4840,4840,4840,4840,0
|
|
20240109,123400,29454210,4840,4840,4840,4840,1
|
|
20240109,123300,29449370,4845,4845,4845,4845,0
|
|
20240109,123200,29449370,4845,4845,4845,4845,0
|
|
20240109,123100,29449370,4845,4845,4845,4845,1
|
|
20240109,123000,29444525,4840,4840,4840,4840,1
|
|
20240109,122900,29439685,4840,4840,4840,4840,1
|
|
20240109,122800,29434845,4840,4840,4840,4840,1
|
|
20240109,122700,29430005,4840,4840,4840,4840,45
|
|
20240109,122600,29212205,4840,4840,4840,4840,5
|
|
20240109,122500,29188005,4840,4840,4840,4840,0
|
|
20240109,122400,29188005,4840,4840,4840,4840,0
|
|
20240109,122300,29188005,4840,4840,4840,4840,1
|
|
20240109,122200,29183165,4840,4840,4840,4840,0
|
|
20240109,122100,29183165,4840,4840,4840,4840,0
|
|
20240109,122000,29183165,4840,4840,4840,4840,1
|
|
20240109,121900,29178325,4840,4840,4840,4840,0
|
|
20240109,121800,29178325,4840,4840,4840,4840,0
|
|
20240109,121700,29178325,4840,4840,4840,4840,1
|
|
20240109,121600,29173485,4840,4840,4840,4840,1
|
|
20240109,121500,29168645,4840,4840,4840,4840,1
|
|
20240109,121400,29163805,4840,4840,4840,4840,108
|
|
20240109,121300,28641085,4840,4840,4840,4840,1
|
|
20240109,121200,28636245,4840,4840,4840,4840,0
|
|
20240109,121100,28636245,4840,4840,4840,4840,0
|
|
20240109,121000,28636245,4840,4840,4840,4840,1
|
|
20240109,120900,28631405,4840,4840,4840,4840,0
|
|
20240109,120800,28631405,4840,4840,4840,4840,0
|
|
20240109,120700,28631405,4840,4840,4840,4840,0
|
|
20240109,120600,28631405,4840,4840,4840,4840,0
|
|
20240109,120500,28631405,4840,4840,4840,4840,0
|
|
20240109,120400,28631405,4840,4840,4840,4840,0
|
|
20240109,120300,28631405,4840,4840,4840,4840,0
|
|
20240109,120200,28631405,4840,4840,4840,4840,1
|
|
20240109,120100,28626565,4840,4840,4840,4840,0
|
|
20240109,120000,28626565,4840,4840,4840,4840,0
|
|
20240109,115900,28626565,4840,4840,4840,4840,1
|
|
20240109,115800,28621725,4840,4840,4840,4840,0
|
|
20240109,115700,28621725,4840,4840,4840,4840,0
|
|
20240109,115600,28621725,4840,4840,4840,4840,1
|
|
20240109,115500,28616885,4840,4840,4840,4840,0
|
|
20240109,115400,28616885,4840,4840,4840,4840,0
|
|
20240109,115300,28616885,4840,4840,4840,4840,1
|
|
20240109,115200,28612045,4840,4840,4840,4840,0
|
|
20240109,115100,28612045,4840,4840,4840,4840,0
|
|
20240109,115000,28612045,4840,4840,4840,4840,1
|
|
20240109,114900,28607205,4840,4840,4840,4840,0
|
|
20240109,114800,28607205,4840,4840,4840,4840,0
|
|
20240109,114700,28607205,4840,4840,4840,4840,0
|
|
20240109,114600,28607205,4840,4840,4840,4840,0
|
|
20240109,114500,28607205,4840,4840,4840,4840,600
|
|
20240109,114400,25703205,4840,4840,4840,4840,0
|
|
20240109,114300,25703205,4840,4840,4840,4840,0
|
|
20240109,114200,25703205,4840,4840,4840,4840,0
|
|
20240109,114100,25703205,4840,4840,4840,4840,0
|
|
20240109,114000,25703205,4840,4840,4840,4840,0
|
|
20240109,113900,25703205,4840,4840,4840,4840,0
|
|
20240109,113800,25703205,4840,4840,4840,4840,0
|
|
20240109,113700,25703205,4840,4840,4840,4840,0
|
|
20240109,113600,25703205,4840,4840,4840,4840,0
|
|
20240109,113500,25703205,4840,4840,4840,4840,0
|
|
20240109,113400,25703205,4840,4840,4840,4840,0
|
|
20240109,113300,25703205,4840,4840,4840,4840,0
|
|
20240109,113200,25703205,4840,4840,4840,4840,0
|
|
20240109,113100,25703205,4840,4840,4840,4840,0
|
|
20240109,113000,25703205,4840,4845,4845,4840,196
|
|
20240109,112900,24753740,4840,4840,4840,4840,1
|
|
20240109,112800,24748900,4840,4840,4840,4840,0
|
|
20240109,112700,24748900,4840,4840,4840,4840,0
|
|
20240109,112600,24748900,4840,4840,4840,4840,0
|
|
20240109,112500,24748900,4840,4840,4840,4840,1
|
|
20240109,112400,24744060,4840,4840,4840,4840,0
|
|
20240109,112300,24744060,4840,4840,4840,4840,0
|
|
20240109,112200,24744060,4840,4840,4840,4840,1
|
|
20240109,112100,24739220,4840,4840,4840,4840,0
|
|
20240109,112000,24739220,4840,4840,4840,4840,1
|
|
20240109,111900,24734380,4840,4840,4840,4840,0
|
|
20240109,111800,24734380,4840,4840,4840,4840,0
|
|
20240109,111700,24734380,4840,4840,4840,4840,0
|
|
20240109,111600,24734380,4840,4845,4845,4840,2
|
|
20240109,111500,24724695,4840,4840,4840,4840,0
|
|
20240109,111400,24724695,4840,4840,4840,4840,0
|
|
20240109,111300,24724695,4840,4840,4840,4840,0
|
|
20240109,111200,24724695,4840,4840,4840,4840,0
|
|
20240109,111100,24724695,4840,4840,4840,4840,566
|
|
20240109,111000,21985255,4840,4840,4840,4840,0
|
|
20240109,110900,21985255,4840,4840,4840,4840,0
|
|
20240109,110800,21985255,4840,4840,4840,4840,0
|
|
20240109,110700,21985255,4840,4840,4840,4840,0
|
|
20240109,110600,21985255,4840,4840,4840,4840,0
|
|
20240109,110500,21985255,4840,4840,4840,4840,0
|
|
20240109,110400,21985255,4840,4840,4840,4840,0
|
|
20240109,110300,21985255,4840,4840,4840,4840,6
|
|
20240109,110200,21956215,4840,4840,4840,4840,0
|
|
20240109,110100,21956215,4840,4840,4840,4840,0
|
|
20240109,110000,21956215,4840,4840,4840,4840,0
|
|
20240109,105900,21956215,4840,4840,4840,4840,0
|
|
20240109,105800,21956215,4840,4840,4840,4840,0
|
|
20240109,105700,21956215,4840,4840,4840,4840,0
|
|
20240109,105600,21956215,4840,4840,4840,4840,0
|
|
20240109,105500,21956215,4840,4840,4840,4840,0
|
|
20240109,105400,21956215,4840,4840,4840,4840,0
|
|
20240109,105300,21956215,4840,4840,4840,4840,0
|
|
20240109,105200,21956215,4840,4840,4840,4840,0
|
|
20240109,105100,21956215,4840,4840,4840,4840,8
|
|
20240109,105000,21917495,4845,4845,4845,4845,0
|
|
20240109,104900,21917495,4845,4845,4845,4845,0
|
|
20240109,104800,21917495,4845,4845,4845,4845,3
|
|
20240109,104700,21902960,4845,4845,4845,4845,0
|
|
20240109,104600,21902960,4845,4845,4845,4845,0
|
|
20240109,104500,21902960,4845,4845,4845,4845,10
|
|
20240109,104400,21854510,4845,4845,4845,4845,15
|
|
20240109,104300,21781835,4845,4845,4845,4845,0
|
|
20240109,104200,21781835,4845,4845,4845,4845,0
|
|
20240109,104100,21781835,4845,4845,4845,4845,0
|
|
20240109,104000,21781835,4845,4845,4845,4845,0
|
|
20240109,103900,21781835,4845,4845,4845,4845,1
|
|
20240109,103800,21776990,4845,4845,4845,4845,0
|
|
20240109,103700,21776990,4845,4845,4845,4845,0
|
|
20240109,103600,21776990,4845,4845,4845,4845,0
|
|
20240109,103500,21776990,4845,4845,4845,4845,0
|
|
20240109,103400,21776990,4845,4845,4845,4845,0
|
|
20240109,103300,21776990,4845,4845,4845,4845,0
|
|
20240109,103200,21776990,4845,4845,4845,4845,0
|
|
20240109,103100,21776990,4845,4845,4845,4845,8
|
|
20240109,103000,21738230,4840,4840,4840,4840,0
|
|
20240109,102900,21738230,4840,4840,4840,4840,0
|
|
20240109,102800,21738230,4840,4840,4840,4840,0
|
|
20240109,102700,21738230,4840,4840,4840,4840,0
|
|
20240109,102600,21738230,4840,4840,4840,4840,0
|
|
20240109,102500,21738230,4840,4840,4840,4840,1
|
|
20240109,102400,21733390,4830,4830,4830,4830,0
|
|
20240109,102300,21733390,4830,4830,4830,4830,0
|
|
20240109,102200,21733390,4830,4830,4830,4830,0
|
|
20240109,102100,21733390,4830,4830,4830,4830,0
|
|
20240109,102000,21733390,4830,4830,4830,4830,0
|
|
20240109,101900,21733390,4830,4830,4830,4830,0
|
|
20240109,101800,21733390,4830,4830,4830,4830,0
|
|
20240109,101700,21733390,4830,4830,4830,4830,0
|
|
20240109,101600,21733390,4830,4830,4830,4830,0
|
|
20240109,101500,21733390,4830,4830,4830,4830,0
|
|
20240109,101400,21733390,4830,4830,4830,4830,0
|
|
20240109,101300,21733390,4830,4830,4830,4830,0
|
|
20240109,101200,21733390,4830,4840,4840,4830,2530
|
|
20240109,101100,9509365,4840,4840,4840,4840,0
|
|
20240109,101000,9509365,4840,4840,4840,4840,0
|
|
20240109,100900,9509365,4840,4840,4840,4840,0
|
|
20240109,100800,9509365,4840,4840,4840,4840,1
|
|
20240109,100700,9504525,4840,4840,4840,4840,0
|
|
20240109,100600,9504525,4840,4840,4840,4840,0
|
|
20240109,100500,9504525,4840,4845,4845,4840,209
|
|
20240109,100400,8492140,4845,4845,4845,4845,0
|
|
20240109,100300,8492140,4845,4845,4845,4845,0
|
|
20240109,100200,8492140,4845,4845,4845,4845,0
|
|
20240109,100100,8492140,4845,4845,4845,4845,0
|
|
20240109,100000,8492140,4845,4845,4845,4845,0
|
|
20240109,095900,8492140,4845,4845,4845,4845,0
|
|
20240109,095800,8492140,4845,4845,4845,4845,50
|
|
20240109,095700,8249890,4845,4845,4845,4845,0
|
|
20240109,095600,8249890,4845,4845,4845,4845,15
|
|
20240109,095500,8177215,4845,4845,4845,4845,0
|
|
20240109,095400,8177215,4845,4845,4845,4845,0
|
|
20240109,095300,8177215,4845,4845,4845,4845,50
|
|
20240109,095200,7934965,4840,4840,4840,4840,0
|
|
20240109,095100,7934965,4840,4840,4840,4840,0
|
|
20240109,095000,7934965,4840,4840,4840,4840,0
|
|
20240109,094900,7934965,4840,4840,4840,4840,0
|
|
20240109,094800,7934965,4840,4840,4840,4840,0
|
|
20240109,094700,7934965,4840,4840,4840,4840,0
|
|
20240109,094600,7934965,4840,4840,4840,4840,0
|
|
20240109,094500,7934965,4840,4840,4840,4840,0
|
|
20240109,094400,7934965,4840,4840,4840,4840,0
|
|
20240109,094300,7934965,4840,4845,4845,4840,42
|
|
20240109,094200,7731610,4845,4845,4845,4845,0
|
|
20240109,094100,7731610,4845,4845,4845,4845,2
|
|
20240109,094000,7721920,4845,4845,4845,4845,0
|
|
20240109,093900,7721920,4845,4845,4845,4845,8
|
|
20240109,093800,7683160,4850,4850,4850,4850,0
|
|
20240109,093700,7683160,4850,4850,4850,4850,1
|
|
20240109,093600,7678310,4850,4850,4850,4850,0
|
|
20240109,093500,7678310,4850,4850,4850,4850,1
|
|
20240109,093400,7673460,4840,4840,4840,4840,0
|
|
20240109,093300,7673460,4840,4840,4840,4840,0
|
|
20240109,093200,7673460,4840,4840,4840,4840,1
|
|
20240109,093100,7668620,4845,4845,4845,4845,4
|
|
20240109,093000,7649240,4835,4835,4835,4835,0
|
|
20240109,092900,7649240,4835,4835,4835,4835,0
|
|
20240109,092800,7649240,4835,4835,4835,4835,0
|
|
20240109,092700,7649240,4835,4835,4835,4835,0
|
|
20240109,092600,7649240,4835,4840,4840,4835,258
|
|
20240109,092500,6401620,4835,4835,4835,4835,390
|
|
20240109,092400,4515970,4840,4845,4875,4840,40
|
|
20240109,092300,4321350,4840,4840,4840,4840,0
|
|
20240109,092200,4321350,4840,4840,4840,4840,0
|
|
20240109,092100,4321350,4840,4840,4840,4840,0
|
|
20240109,092000,4321350,4840,4845,4845,4840,485
|
|
20240109,091900,1971710,4830,4830,4830,4830,0
|
|
20240109,091800,1971710,4830,4830,4830,4830,0
|
|
20240109,091700,1971710,4830,4830,4830,4830,0
|
|
20240109,091600,1971710,4830,4830,4830,4830,0
|
|
20240109,091500,1971710,4830,4830,4830,4830,0
|
|
20240109,091400,1971710,4830,4845,4845,4830,333
|
|
20240109,091300,358920,4845,4845,4845,4845,0
|
|
20240109,091200,358920,4845,4845,4845,4845,9
|
|
20240109,091100,315315,4845,4845,4845,4845,0
|
|
20240109,091000,315315,4845,4850,4850,4845,43
|
|
20240109,090900,106970,4850,4850,4850,4850,13
|
|
20240109,090800,43920,4880,4880,4880,4880,0
|
|
20240109,090700,43920,4880,4880,4880,4880,0
|
|
20240109,090600,43920,4880,4880,4880,4880,0
|
|
20240109,090500,43920,4880,4880,4880,4880,0
|
|
20240109,090400,43920,4880,4880,4880,4880,0
|
|
20240109,090300,43920,4880,4880,4880,4880,0
|
|
20240109,090200,43920,4880,4880,4880,4880,0
|
|
20240109,090100,43920,4880,4880,4880,4880,0
|
|
20240109,090000,43920,4880,4880,4880,4880,9
|